Caesarstone Ltd.CSTENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.21 | $2.35 | $2.19 | $2.32 | 125,215 |
| 1/30/2026 | $2.22 | $2.22 | $2.12 | $2.18 | 38,113 |
| 1/29/2026 | $2.31 | $2.32 | $2.18 | $2.25 | 40,300 |
| 1/28/2026 | $2.48 | $2.48 | $2.22 | $2.33 | 91,300 |
| 1/27/2026 | $2.23 | $2.48 | $2.23 | $2.44 | 55,800 |
| 1/26/2026 | $2.50 | $2.56 | $2.33 | $2.38 | 290,241 |
| 1/23/2026 | $2.25 | $2.50 | $2.13 | $2.50 | 175,000 |
| 1/22/2026 | $2.04 | $2.28 | $2.01 | $2.23 | 208,800 |
| 1/21/2026 | $1.98 | $2.05 | $1.96 | $2.04 | 147,180 |
| 1/20/2026 | $1.97 | $2.04 | $1.95 | $1.99 | 56,911 |
| 1/16/2026 | $2.11 | $2.11 | $1.98 | $2.00 | 48,500 |
| 1/15/2026 | $2.11 | $2.16 | $2.05 | $2.11 | 34,400 |
| 1/14/2026 | $2.05 | $2.09 | $1.95 | $2.09 | 20,000 |
| 1/13/2026 | $2.13 | $2.13 | $1.94 | $2.04 | 80,105 |
| 1/12/2026 | $2.08 | $2.33 | $2.00 | $2.11 | 200,800 |
| 1/9/2026 | $1.89 | $2.14 | $1.86 | $2.06 | 132,406 |
| 1/8/2026 | $1.98 | $2.00 | $1.84 | $1.90 | 55,100 |
| 1/7/2026 | $1.92 | $2.02 | $1.79 | $2.00 | 142,432 |
| 1/6/2026 | $1.88 | $1.91 | $1.78 | $1.91 | 71,915 |
| 1/5/2026 | $1.78 | $1.89 | $1.76 | $1.85 | 82,000 |
| 1/2/2026 | $1.91 | $2.03 | $1.67 | $1.73 | 106,300 |
| 12/31/2025 | $1.94 | $2.04 | $1.73 | $1.86 | 99,548 |
| 12/30/2025 | $1.79 | $2.05 | $1.76 | $1.90 | 269,243 |
| 12/29/2025 | $1.65 | $1.79 | $1.65 | $1.79 | 59,100 |
| 12/26/2025 | $1.70 | $1.75 | $1.68 | $1.71 | 25,630 |
| 12/24/2025 | $1.77 | $1.79 | $1.69 | $1.74 | 56,535 |
| 12/23/2025 | $1.70 | $1.79 | $1.68 | $1.74 | 103,900 |
| 12/22/2025 | $1.77 | $1.88 | $1.64 | $1.68 | 55,300 |
| 12/19/2025 | $1.76 | $1.79 | $1.70 | $1.79 | 80,331 |
| 12/18/2025 | $1.62 | $1.78 | $1.53 | $1.72 | 80,416 |
| 12/17/2025 | $1.64 | $1.75 | $1.59 | $1.60 | 77,206 |
| 12/16/2025 | $1.53 | $1.72 | $1.53 | $1.65 | 109,200 |
| 12/15/2025 | $1.63 | $1.63 | $1.48 | $1.55 | 127,117 |
| 12/12/2025 | $1.65 | $1.74 | $1.56 | $1.57 | 114,237 |
| 12/11/2025 | $1.80 | $1.80 | $1.64 | $1.66 | 296,434 |
| 12/10/2025 | $1.84 | $1.88 | $1.74 | $1.77 | 77,400 |
| 12/9/2025 | $1.86 | $1.95 | $1.84 | $1.86 | 235,136 |
| 12/8/2025 | $1.82 | $1.94 | $1.81 | $1.85 | 375,400 |
| 12/5/2025 | $1.90 | $1.90 | $1.76 | $1.82 | 253,015 |
| 12/4/2025 | $1.70 | $1.79 | $1.64 | $1.75 | 178,943 |
| 12/3/2025 | $1.62 | $1.73 | $1.55 | $1.69 | 182,737 |
| 12/2/2025 | $1.93 | $1.94 | $1.55 | $1.62 | 532,400 |
| 12/1/2025 | $1.54 | $1.92 | $1.47 | $1.87 | 1.24M |
| 11/28/2025 | $1.45 | $1.54 | $1.36 | $1.50 | 641,829 |
| 11/26/2025 | $1.22 | $1.50 | $1.21 | $1.36 | 1.29M |
| 11/25/2025 | $0.93 | $1.30 | $0.93 | $1.16 | 3.61M |
| 11/24/2025 | $0.88 | $0.97 | $0.88 | $0.93 | 180,654 |
| 11/21/2025 | $0.90 | $0.97 | $0.86 | $0.86 | 318,510 |
| 11/20/2025 | $0.92 | $0.98 | $0.87 | $0.88 | 205,700 |
| 11/19/2025 | $1.05 | $1.05 | $0.91 | $0.92 | 180,807 |
| 11/18/2025 | $0.98 | $1.00 | $0.96 | $0.97 | 149,700 |
| 11/17/2025 | $1.00 | $1.02 | $0.98 | $0.99 | 212,326 |
| 11/14/2025 | $0.99 | $1.01 | $0.97 | $0.99 | 85,630 |
| 11/13/2025 | $1.02 | $1.09 | $0.98 | $0.99 | 313,449 |
| 11/12/2025 | $1.00 | $1.02 | $0.94 | $0.99 | 311,900 |
| 11/11/2025 | $0.96 | $1.17 | $0.96 | $1.03 | 393,815 |
| 11/10/2025 | $0.99 | $1.05 | $0.97 | $0.97 | 237,700 |
| 11/7/2025 | $1.00 | $1.05 | $0.94 | $0.99 | 481,287 |
| 11/6/2025 | $1.05 | $1.06 | $0.98 | $0.99 | 331,100 |
| 11/5/2025 | $1.07 | $1.10 | $1.05 | $1.07 | 54,650 |
| 11/4/2025 | $1.13 | $1.18 | $1.05 | $1.05 | 264,325 |